Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 30,450.00 | 31,350.00 | 30,000.00 | 30,850.00 | 30,850.00 | 88,437 |
| 2026-01-20 | 32,150.00 | 32,350.00 | 31,050.00 | 31,800.00 | 31,800.00 | 117,123 |
| 2026-01-19 | 32,300.00 | 33,100.00 | 31,000.00 | 32,350.00 | 32,350.00 | 167,767 |
| 2026-01-16 | 32,300.00 | 32,900.00 | 31,450.00 | 32,200.00 | 32,200.00 | 184,741 |
| 2026-01-15 | 32,500.00 | 32,500.00 | 31,050.00 | 31,150.00 | 31,150.00 | 149,171 |
| 2026-01-14 | 31,050.00 | 32,250.00 | 30,250.00 | 31,100.00 | 31,100.00 | 183,126 |
| 2026-01-13 | 30,650.00 | 31,300.00 | 29,900.00 | 31,200.00 | 31,200.00 | 119,086 |
| 2026-01-12 | 31,650.00 | 31,900.00 | 30,700.00 | 31,450.00 | 31,450.00 | 195,144 |
| 2026-01-09 | 29,950.00 | 32,250.00 | 28,650.00 | 29,350.00 | 29,350.00 | 628,849 |
| 2026-01-08 | 26,500.00 | 29,750.00 | 26,250.00 | 27,450.00 | 27,450.00 | 202,049 |
| 2026-01-07 | 27,000.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | 37,025 |
| 2026-01-06 | 27,250.00 | 27,550.00 | 26,700.00 | 26,900.00 | 26,900.00 | 33,225 |
| 2026-01-05 | 26,400.00 | 27,200.00 | 26,350.00 | 26,800.00 | 26,800.00 | 32,249 |
| 2026-01-02 | 26,100.00 | 26,150.00 | 25,450.00 | 26,050.00 | 26,050.00 | 35,933 |
| 2025-12-30 | 26,850.00 | 26,850.00 | 26,100.00 | 26,200.00 | 26,200.00 | 46,986 |
| 2025-12-29 | 27,100.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | 51,953 |
| 2025-12-26 | 27,300.00 | 27,300.00 | 26,400.00 | 26,600.00 | 26,600.00 | 55,556 |
| 2025-12-24 | 28,000.00 | 28,050.00 | 26,850.00 | 27,000.00 | 27,000.00 | 77,210 |
| 2025-12-23 | 28,050.00 | 28,200.00 | 27,700.00 | 27,950.00 | 27,950.00 | 50,731 |
| 2025-12-22 | 27,750.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 72,955 |
| 2025-12-19 | 27,150.00 | 28,150.00 | 26,950.00 | 27,300.00 | 27,300.00 | 97,328 |
| 2025-12-18 | 27,450.00 | 27,500.00 | 26,600.00 | 26,950.00 | 26,950.00 | 88,045 |
| 2025-12-17 | 28,550.00 | 28,650.00 | 27,800.00 | 27,850.00 | 27,850.00 | 69,412 |
| 2025-12-16 | 29,500.00 | 29,500.00 | 28,450.00 | 28,500.00 | 28,500.00 | 94,738 |
| 2025-12-15 | 29,800.00 | 30,050.00 | 29,350.00 | 29,500.00 | 29,500.00 | 103,148 |
| 2025-12-12 | 29,050.00 | 30,250.00 | 28,550.00 | 30,250.00 | 30,250.00 | 144,428 |
| 2025-12-11 | 29,350.00 | 29,400.00 | 28,700.00 | 28,850.00 | 28,850.00 | 73,025 |
| 2025-12-10 | 29,600.00 | 29,950.00 | 28,950.00 | 29,050.00 | 29,050.00 | 91,939 |
| 2025-12-09 | 30,050.00 | 30,100.00 | 29,650.00 | 29,800.00 | 29,800.00 | 62,660 |
| 2025-12-08 | 31,350.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,900.00 | 104,840 |
| 2025-12-05 | 29,650.00 | 32,000.00 | 29,650.00 | 31,600.00 | 31,600.00 | 336,225 |
| 2025-12-04 | 30,250.00 | 30,350.00 | 29,650.00 | 29,700.00 | 29,700.00 | 71,341 |
| 2025-12-03 | 29,900.00 | 30,450.00 | 29,550.00 | 30,250.00 | 30,250.00 | 87,664 |
| 2025-12-02 | 30,100.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 100,518 |
| 2025-12-01 | 30,500.00 | 30,600.00 | 29,450.00 | 29,500.00 | 29,500.00 | 98,063 |
| 2025-11-28 | 30,600.00 | 30,900.00 | 29,850.00 | 30,250.00 | 30,250.00 | 121,133 |
| 2025-11-27 | 31,800.00 | 31,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | 186,106 |
| 2025-11-26 | 29,250.00 | 33,400.00 | 29,250.00 | 32,150.00 | 32,150.00 | 561,423 |
| 2025-11-25 | 28,450.00 | 29,850.00 | 27,650.00 | 29,300.00 | 29,300.00 | 218,181 |
| 2025-11-24 | 28,900.00 | 29,000.00 | 27,275.00 | 28,300.00 | 28,300.00 | 138,698 |
| 2025-11-21 | 28,950.00 | 29,200.00 | 28,050.00 | 28,950.00 | 28,950.00 | 187,467 |
| 2025-11-20 | 29,250.00 | 30,250.00 | 29,050.00 | 30,100.00 | 30,100.00 | 118,639 |
| 2025-11-19 | 29,450.00 | 29,750.00 | 27,250.00 | 28,600.00 | 28,600.00 | 173,277 |
| 2025-11-18 | 30,850.00 | 32,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | 227,453 |
| 2025-11-17 | 32,350.00 | 32,600.00 | 31,000.00 | 31,150.00 | 31,150.00 | 160,985 |
| 2025-11-14 | 31,000.00 | 33,400.00 | 30,400.00 | 31,600.00 | 31,600.00 | 468,673 |
| 2025-11-13 | 31,300.00 | 32,650.00 | 30,800.00 | 32,300.00 | 32,300.00 | 198,539 |
| 2025-11-12 | 31,800.00 | 34,650.00 | 30,600.00 | 31,300.00 | 31,300.00 | 620,106 |
| 2025-11-11 | 33,350.00 | 33,850.00 | 30,800.00 | 31,600.00 | 31,600.00 | 296,669 |
| 2025-11-10 | 33,350.00 | 33,700.00 | 32,400.00 | 33,250.00 | 33,250.00 | 204,776 |
| 2025-11-07 | 31,000.00 | 34,050.00 | 30,950.00 | 33,350.00 | 33,350.00 | 447,353 |
| 2025-11-06 | 35,300.00 | 36,400.00 | 32,400.00 | 32,450.00 | 32,450.00 | 436,943 |
| 2025-11-05 | 36,200.00 | 36,700.00 | 33,250.00 | 34,800.00 | 34,800.00 | 590,841 |
| 2025-11-04 | 35,750.00 | 40,000.00 | 34,100.00 | 37,500.00 | 37,500.00 | 2,824,230 |
| 2025-11-03 | 35,000.00 | 37,000.00 | 35,000.00 | 35,750.00 | 35,750.00 | 714,684 |
| 2025-10-31 | 36,800.00 | 37,900.00 | 35,000.00 | 35,000.00 | 35,000.00 | 826,295 |
| 2025-10-30 | 40,200.00 | 44,200.00 | 36,450.00 | 36,750.00 | 36,750.00 | 3,882,508 |
| 2025-10-29 | 35,750.00 | 37,350.00 | 33,700.00 | 36,450.00 | 36,450.00 | 3,104,997 |
| 2025-10-28 | 31,700.00 | 39,150.00 | 30,300.00 | 36,400.00 | 36,400.00 | 7,735,364 |
| 2025-10-27 | 33,500.00 | 33,500.00 | 31,250.00 | 31,700.00 | 31,700.00 | 588,535 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.